Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Dealerships Sector (CIX: MSECTOR744 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 2397 2456 2376 2393 0 -26.28(-1.09%)
May 30, 2013 2434 2450 2399 2419 0 -15.82(-0.65%)
May 29, 2013 2437 2455 2419 2435 0 -20.57(-0.84%)
May 28, 2013 2453 2498 2438 2455 0 +34.04(+1.41%)
May 24, 2013 2421 2421 2421 0 -6.06(-0.25%)
May 23, 2013 2409 2440 2392 2427 0 -6.59(-0.27%)
May 22, 2013 2465 2489 2416 2434 0 -28.50(-1.16%)
May 21, 2013 2452 2481 2443 2463 0 +10.26(+0.42%)
May 20, 2013 2448 2472 2428 2452 0 -21.33(-0.86%)
May 17, 2013 2431 2485 2421 2474 0 +53.16(+2.20%)
May 16, 2013 2456 2478 2411 2420 0 -40.56(-1.65%)
May 15, 2013 2453 2482 2442 2461 0 +49.43(+2.05%)
May 13, 2013 2412 2428 2389 2412 0 -1.64(-0.07%)
May 10, 2013 2403 2443 2390 2413 0 +14.67(+0.61%)
May 09, 2013 2413 2423 2377 2399 0 -15.69(-0.65%)
May 08, 2013 2406 2429 2394 2414 0 +3.06(+0.13%)
May 07, 2013 2376 2414 2360 2411 0 +37.49(+1.58%)
May 06, 2013 2369 2386 2352 2374 0 +4.74(+0.20%)
May 03, 2013 2375 2389 2353 2369 0 +17.27(+0.73%)
May 02, 2013 2316 2362 2302 2352 0 +42.84(+1.86%)
May 01, 2013 2336 2355 2300 2309 0 -39.26(-1.67%)
Apr 30, 2013 2341 2370 2320 2348 0 +24.32(+1.05%)
Apr 29, 2013 2305 2333 2286 2324 0 +29.26(+1.28%)
Apr 26, 2013 2307 2309 2284 2295 0 -12.15(-0.53%)
Apr 25, 2013 2284 2330 2279 2307 0 +36.90(+1.63%)
Apr 24, 2013 2256 2281 2230 2270 0 +31.00(+1.38%)
Apr 23, 2013 2224 2252 2205 2239 0 +30.94(+1.40%)
Apr 22, 2013 2194 2218 2163 2208 0 +17.94(+0.82%)
Apr 19, 2013 2154 2196 2120 2190 0 +46.52(+2.17%)
Apr 18, 2013 2188 2222 2126 2143 0 -13.04(-0.60%)
Apr 17, 2013 2198 2202 2120 2156 0 -60.95(-2.75%)
Apr 16, 2013 2210 2233 2192 2217 0 +27.97(+1.28%)
Apr 15, 2013 2270 2275 2181 2189 0 -92.24(-4.04%)
Apr 12, 2013 2295 2311 2262 2282 0 -32.13(-1.39%)
Apr 11, 2013 2264 2329 2256 2314 0 +58.13(+2.58%)
Apr 10, 2013 2201 2263 2189 2256 0 +64.24(+2.93%)
Apr 09, 2013 2216 2227 2186 2191 0 -19.05(-0.86%)
Apr 08, 2013 2177 2217 2169 2210 0 +35.29(+1.62%)
Apr 05, 2013 2144 2181 2126 2175 0 +3.28(+0.15%)
Apr 04, 2013 2162 2182 2136 2172 0 +5.89(+0.27%)
Apr 03, 2013 2247 2259 2154 2166 0 -68.07(-3.05%)
Apr 02, 2013 2238 2262 2220 2234 0 +8.58(+0.39%)
Apr 01, 2013 2248 2256 2210 2225 0 -24.54(-1.09%)
Mar 28, 2013 2250 2250 2250 0 +8.09(+0.36%)
Mar 27, 2013 2224 2248 2213 2242 0 +2.31(+0.10%)
Mar 26, 2013 2236 2249 2218 2240 0 +11.52(+0.52%)
Mar 25, 2013 2238 2256 2220 2228 0 -2.15(-0.10%)
Mar 22, 2013 2209 2238 2216 2230 0 +9.33(+0.42%)
Mar 21, 2013 2248 2260 2211 2221 0 -38.85(-1.72%)
Mar 20, 2013 2256 2280 2237 2260 0 +14.87(+0.66%)
Mar 19, 2013 2262 2278 2222 2245 0 -14.88(-0.66%)
Mar 18, 2013 2258 2274 2233 2260 0 -14.85(-0.65%)
Mar 15, 2013 2257 2286 2244 2275 0 +12.87(+0.57%)
Mar 14, 2013 2263 2280 2247 2262 0 +0.62(+0.03%)
Mar 13, 2013 2234 2279 2228 2261 0 +31.45(+1.41%)
Mar 12, 2013 2230 2247 2211 2230 0 -2.22(-0.10%)
Mar 11, 2013 2224 2244 2210 2232 0 +0.60(+0.03%)
Mar 08, 2013 2228 2244 2208 2231 0 +16.87(+0.76%)
Mar 07, 2013 2219 2239 2194 2214 0 -6.29(-0.28%)
Mar 06, 2013 2205 2252 2198 2221 0 +23.54(+1.07%)
Mar 05, 2013 2177 2213 2170 2197 0 +34.28(+1.58%)
Mar 04, 2013 2136 2196 2123 2163 0 +23.07(+1.08%)
Mar 01, 2013 2131 2158 2117 2140 0 -3.63(-0.17%)
Feb 28, 2013 2159 2192 2132 2143 0 -13.24(-0.61%)
Feb 27, 2013 2122 2168 2117 2157 0 +31.04(+1.46%)
Feb 26, 2013 2131 2147 2100 2126 0 -47.59(-2.19%)
Feb 22, 2013 2169 2189 2155 2173 0 +13.64(+0.63%)
Feb 21, 2013 2198 2209 2152 2160 0 -41.79(-1.90%)
Feb 20, 2013 2241 2250 2191 2201 0 -44.27(-1.97%)
Feb 15, 2013 2246 2246 2246 0 -16.97(-0.75%)
Feb 14, 2013 2247 2277 2236 2263 0 +8.56(+0.38%)
Feb 13, 2013 2267 2283 2244 2254 0 -9.30(-0.41%)
Feb 12, 2013 2272 2283 2251 2263 0 -10.13(-0.45%)
Feb 11, 2013 2290 2296 2262 2274 0 -14.19(-0.62%)
Feb 08, 2013 2277 2305 2268 2288 0 +15.99(+0.70%)
Feb 07, 2013 2289 2303 2252 2272 0 -25.90(-1.13%)
Feb 06, 2013 2301 2322 2265 2298 0 +52.02(+2.32%)
Feb 04, 2013 2254 2264 2220 2246 0 -21.22(-0.94%)
Feb 01, 2013 2283 2297 2241 2267 0 -7.72(-0.34%)
Jan 31, 2013 2204 2301 2188 2275 0 +81.11(+3.70%)
Jan 30, 2013 2223 2236 2184 2193 0 -33.30(-1.50%)
Jan 29, 2013 2210 2234 2197 2227 0 +7.97(+0.36%)
Jan 28, 2013 2200 2233 2188 2219 0 +22.34(+1.02%)
Jan 25, 2013 2175 2204 2156 2196 0 +28.66(+1.32%)
Jan 24, 2013 2174 2206 2150 2168 0 +1.43(+0.07%)
Jan 23, 2013 2146 2178 2134 2166 0 +23.89(+1.12%)
Jan 22, 2013 2142 2149 2116 2142 0 -1.06(-0.05%)
Jan 18, 2013 2143 2143 2143 0 +9.96(+0.47%)
Jan 17, 2013 2123 2149 2109 2134 0 +17.35(+0.82%)
Jan 16, 2013 2119 2127 2099 2116 0 -6.10(-0.29%)
Jan 15, 2013 2083 2135 2076 2122 0 +28.53(+1.36%)
Jan 14, 2013 2089 2106 2061 2094 0 +1.15(+0.05%)
Jan 12, 2013 2093 2108 2069 2093 0 +0.00(+0.00%)
Jan 11, 2013 2093 2108 2069 2093 0 +0.76(+0.04%)
Jan 10, 2013 2101 2106 2065 2092 0 -1.26(-0.06%)
Jan 09, 2013 2081 2105 2077 2093 0 +14.46(+0.70%)
Jan 08, 2013 2060 2096 2057 2079 0 +4.07(+0.20%)
Jan 07, 2013 2090 2102 2061 2075 0 -26.76(-1.27%)
Jan 04, 2013 2079 2118 2046 2101 0 +29.67(+1.43%)
Jan 03, 2013 2048 2096 2031 2072 0 +28.74(+1.41%)
Jan 02, 2013 2046 2055 2009 2043 0 +25.05(+1.24%)
Dec 31, 2012 2018 2018 2018 0 +52.01(+2.65%)
Dec 28, 2012 1979 1986 1957 1966 0 -24.27(-1.22%)
Dec 27, 2012 1987 2002 1959 1990 0 +3.05(+0.15%)
Dec 26, 2012 2002 2015 1969 1987 0 -13.73(-0.69%)
Dec 24, 2012 2001 2001 2001 0 -8.88(-0.44%)
Dec 21, 2012 2006 2024 1981 2010 0 -16.33(-0.81%)
Dec 20, 2012 1992 2041 1984 2026 0 +62.38(+3.18%)
Dec 19, 2012 1970 1985 1952 1964 0 -6.59(-0.33%)
Dec 18, 2012 1953 1988 1946 1970 0 +20.03(+1.03%)
Dec 17, 2012 1936 1959 1912 1950 0 +19.28(+1.00%)
Dec 14, 2012 1931 1950 1916 1931 0 -2.73(-0.14%)
Dec 13, 2012 1946 1963 1922 1934 0 -11.02(-0.57%)
Dec 12, 2012 1974 1984 1935 1945 0 -21.07(-1.07%)
Dec 11, 2012 1985 1996 1954 1966 0 -10.57(-0.53%)
Dec 10, 2012 1975 1993 1959 1976 0 -2.13(-0.11%)
Dec 07, 2012 1984 1993 1958 1978 0 +4.33(+0.22%)
Dec 06, 2012 1960 1988 1946 1974 0 +13.02(+0.66%)
Dec 05, 2012 1982 1992 1936 1961 0 -17.15(-0.87%)
Dec 04, 2012 1965 1993 1952 1978 0 +10.55(+0.54%)
Nov 30, 2012 1975 1984 1948 1968 0 +0.40(+0.02%)
Nov 29, 2012 1984 1996 1939 1967 0 +2.66(+0.14%)
Nov 28, 2012 1930 1971 1910 1965 0 +24.25(+1.25%)
Nov 27, 2012 1930 1970 1917 1940 0 +7.58(+0.39%)
Nov 26, 2012 1971 1986 1917 1933 0 -44.24(-2.24%)
Nov 24, 2012 1953 1978 1943 1977 0 +0.00(+0.00%)
Nov 23, 2012 1953 1978 1943 1977 0 +30.55(+1.57%)
Nov 21, 2012 1946 1946 1946 0 +11.72(+0.61%)
Nov 20, 2012 1929 1949 1909 1935 0 -1.94(-0.10%)
Nov 19, 2012 1923 1953 1907 1937 0 +35.64(+1.87%)
Nov 16, 2012 1885 1918 1874 1901 0 +16.32(+0.87%)
Nov 15, 2012 1864 1899 1852 1885 0 +20.72(+1.11%)
Nov 14, 2012 1914 1925 1860 1864 0 -44.66(-2.34%)
Nov 13, 2012 1898 1935 1894 1909 0 +2.72(+0.14%)
Nov 12, 2012 1914 1935 1884 1906 0 -3.62(-0.19%)
Nov 09, 2012 1897 1931 1883 1910 0 +1.29(+0.07%)
Nov 08, 2012 1936 1951 1899 1908 0 -29.54(-1.52%)
Nov 07, 2012 1965 1986 1931 1938 0 -50.72(-2.55%)
Nov 06, 2012 1997 2027 1973 1989 0 +14.07(+0.71%)
Nov 05, 2012 1978 1995 1955 1974 0 -5.73(-0.29%)
Nov 02, 2012 2044 2061 1971 1980 0 -46.85(-2.31%)
Nov 01, 2012 1984 2038 1964 2027 0 +51.01(+2.58%)
Oct 31, 2012 1952 1995 1932 1976 0 +35.45(+1.83%)
Oct 26, 2012 1941 1941 1941 0 +7.43(+0.38%)
Oct 25, 2012 1971 1978 1889 1933 0 -32.66(-1.66%)
Oct 24, 2012 1972 1987 1949 1966 0 -3.24(-0.16%)
Oct 23, 2012 1954 1981 1926 1969 0 -14.44(-0.73%)
Oct 19, 2012 1995 2012 1971 1984 0 -12.41(-0.62%)
Oct 18, 2012 1984 2008 1971 1996 0 +12.71(+0.64%)
Oct 17, 2012 1973 1996 1954 1983 0 +13.67(+0.69%)
Oct 16, 2012 1965 1980 1948 1970 0 +11.66(+0.60%)
Oct 15, 2012 1954 1972 1924 1958 0 +5.83(+0.30%)
Oct 12, 2012 1930 1967 1918 1952 0 +24.86(+1.29%)
Oct 11, 2012 1939 1964 1924 1927 0 -11.54(-0.60%)
Oct 10, 2012 1950 1968 1921 1939 0 -32.19(-1.63%)
Oct 09, 2012 1983 1997 1958 1971 0 -15.86(-0.80%)
Oct 08, 2012 1923 2013 1915 1987 0 +76.02(+3.98%)
Oct 06, 2012 1914 1935 1898 1911 0 +0.00(+0.00%)
Oct 05, 2012 1914 1935 1898 1911 0 +9.12(+0.48%)
Oct 04, 2012 1873 1910 1862 1902 0 +42.99(+2.31%)
Oct 03, 2012 1858 1878 1840 1859 0 +6.24(+0.34%)
Oct 02, 2012 1841 1864 1821 1852 0 +18.46(+1.01%)
Oct 01, 2012 1840 1866 1826 1834 0 -0.33(-0.02%)
Sep 28, 2012 1828 1843 1811 1834 0 -4.08(-0.22%)
Sep 27, 2012 1837 1853 1819 1838 0 +7.26(+0.40%)
Sep 26, 2012 1842 1858 1814 1831 0 +2.10(+0.11%)
Sep 25, 2012 1847 1866 1824 1829 0 -9.35(-0.51%)
Sep 24, 2012 1835 1853 1824 1838 0 -8.09(-0.44%)
Sep 21, 2012 1861 1883 1830 1846 0 +4.48(+0.24%)
Sep 20, 2012 1860 1875 1818 1842 0 -40.71(-2.16%)
Sep 19, 2012 1864 1897 1852 1883 0 +22.87(+1.23%)
Sep 18, 2012 1887 1891 1846 1860 0 -31.91(-1.69%)
Sep 17, 2012 1896 1907 1879 1892 0 -8.56(-0.45%)
Sep 14, 2012 1912 1927 1883 1900 0 -11.61(-0.61%)
Sep 13, 2012 1884 1923 1868 1912 0 +28.68(+1.52%)
Sep 12, 2012 1882 1903 1864 1883 0 +8.09(+0.43%)
Sep 11, 2012 1873 1892 1862 1875 0 +6.69(+0.36%)
Sep 10, 2012 1870 1891 1862 1868 0 -2.05(-0.11%)
Sep 07, 2012 1884 1906 1846 1870 0 -9.13(-0.49%)
Sep 06, 2012 1837 1883 1827 1880 0 +53.23(+2.91%)
Sep 05, 2012 1805 1833 1791 1826 0 +19.77(+1.09%)
Sep 04, 2012 1778 1821 1766 1807 0 +27.02(+1.52%)
Aug 31, 2012 1780 1780 1780 0 +9.37(+0.53%)
Aug 30, 2012 1765 1783 1756 1770 0 -5.02(-0.28%)
Aug 29, 2012 1759 1781 1749 1775 0 +24.89(+1.42%)
Aug 27, 2012 1756 1769 1739 1750 0 +1.99(+0.11%)
Aug 24, 2012 1728 1757 1721 1748 0 +12.83(+0.74%)
Aug 23, 2012 1737 1751 1721 1736 0 -5.63(-0.32%)
Aug 22, 2012 1735 1751 1722 1741 0 -0.62(-0.04%)
Aug 21, 2012 1748 1764 1732 1742 0 -1.73(-0.10%)
Aug 20, 2012 1751 1758 1732 1744 0 -11.53(-0.66%)
Aug 17, 2012 1748 1769 1736 1755 0 +5.49(+0.31%)
Aug 16, 2012 1726 1756 1716 1750 0 +25.54(+1.48%)
Aug 15, 2012 1700 1729 1696 1724 0 +20.37(+1.20%)
Aug 14, 2012 1716 1731 1698 1704 0 -2.91(-0.17%)
Aug 13, 2012 1706 1712 1682 1707 0 -3.11(-0.18%)
Aug 11, 2012 1709 1714 1686 1710 0 +0.00(+0.00%)
Aug 10, 2012 1709 1714 1686 1710 0 -3.39(-0.20%)
Aug 09, 2012 1706 1723 1692 1713 0 +5.74(+0.34%)
Aug 08, 2012 1689 1718 1683 1707 0 +7.75(+0.46%)
Aug 07, 2012 1685 1719 1680 1700 0 +23.89(+1.43%)
Aug 06, 2012 1672 1692 1660 1676 0 +10.76(+0.65%)
Aug 03, 2012 1646 1677 1640 1665 0 +46.10(+2.85%)
Aug 02, 2012 1620 1647 1591 1619 0 -13.51(-0.83%)
Aug 01, 2012 1668 1685 1624 1632 0 -26.68(-1.61%)
Jul 31, 2012 1659 1673 1638 1659 0 -5.56(-0.33%)
Jul 30, 2012 1673 1685 1655 1665 0 -12.54(-0.75%)
Jul 27, 2012 1634 1690 1628 1677 0 +55.74(+3.44%)
Jul 26, 2012 1642 1651 1609 1621 0 +6.05(+0.37%)
Jul 25, 2012 1625 1640 1604 1615 0 +0.93(+0.06%)
Jul 24, 2012 1629 1651 1597 1614 0 -26.21(-1.60%)
Jul 23, 2012 1620 1649 1605 1641 0 -6.44(-0.39%)
Jul 20, 2012 1654 1674 1635 1647 0 -22.74(-1.36%)
Jul 19, 2012 1682 1707 1642 1670 0 +1.86(+0.11%)
Jul 18, 2012 1625 1682 1621 1668 0 +39.06(+2.40%)
Jul 17, 2012 1617 1637 1601 1629 0 +19.56(+1.22%)
Jul 16, 2012 1615 1625 1599 1609 0 -10.86(-0.67%)
Jul 14, 2012 1599 1628 1595 1620 0 +0.00(+0.00%)
Jul 13, 2012 1599 1628 1595 1620 0 +25.13(+1.58%)
Jul 12, 2012 1584 1604 1571 1595 0 +1.22(+0.08%)
Jul 11, 2012 1604 1613 1582 1594 0 -12.92(-0.80%)
Jul 10, 2012 1612 1629 1595 1607 0 +7.93(+0.50%)
Jul 09, 2012 1601 1611 1586 1599 0 -7.00(-0.44%)
Jul 06, 2012 1602 1617 1591 1606 0 -13.34(-0.82%)
Jul 05, 2012 1587 1644 1576 1619 0 +33.14(+2.09%)
Jul 03, 2012 1586 1586 1586 0 +33.01(+2.13%)
Jul 02, 2012 1523 1556 1515 1553 0 +31.76(+2.09%)
Jun 30, 2012 1516 1534 1502 1521 0 +1.24(+0.08%)
Jun 29, 2012 1516 1534 1502 1520 0 +38.44(+2.59%)
Jun 28, 2012 1471 1488 1448 1482 0 +0.89(+0.06%)
Jun 27, 2012 1481 1497 1464 1481 0 +0.10(+0.01%)
Jun 26, 2012 1482 1501 1457 1481 0 +1.44(+0.10%)
Jun 25, 2012 1504 1515 1472 1479 0 -50.82(-3.32%)
Jun 22, 2012 1542 1553 1520 1530 0 -9.13(-0.59%)
Jun 21, 2012 1571 1586 1531 1539 0 -66.29(-4.13%)
Jun 20, 2012 1630 1635 1598 1605 0 -26.23(-1.61%)
Jun 19, 2012 1603 1645 1598 1632 0 +33.62(+2.10%)
Jun 18, 2012 1584 1606 1568 1598 0 +1.30(+0.08%)
Jun 15, 2012 1588 1606 1574 1597 0 +14.59(+0.92%)
Jun 14, 2012 1567 1596 1555 1582 0 +16.47(+1.05%)
Jun 13, 2012 1594 1605 1559 1566 0 -36.26(-2.26%)
Jun 12, 2012 1598 1614 1576 1602 0 +11.39(+0.72%)
Jun 11, 2012 1646 1650 1588 1590 0 -40.26(-2.47%)
Jun 08, 2012 1608 1639 1595 1631 0 +16.26(+1.01%)
Jun 07, 2012 1655 1662 1606 1614 0 -20.17(-1.23%)
Jun 06, 2012 1602 1639 1593 1635 0 +46.29(+2.91%)
Jun 05, 2012 1577 1598 1563 1588 0 +4.81(+0.30%)
Jun 04, 2012 1602 1611 1558 1584 0 -8.26(-0.52%)
Jun 02, 2012 1625 1640 1584 1592 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.